7515 (株)マルヨシセンター の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-19 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2008-12-16 | 299 | 310 | 299 | 310 | 3,000 | 3,100 |
| 2008-12-15 | 294 | 294 | 294 | 294 | 10,000 | 2,940 |
| 2008-12-12 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2008-12-11 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2008-12-10 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2008-12-08 | 289 | 299 | 280 | 299 | 9,000 | 2,990 |
| 2008-12-05 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2008-11-26 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2008-11-19 | 274 | 288 | 274 | 288 | 4,000 | 2,880 |
| 2008-11-17 | 309 | 309 | 309 | 309 | 8,000 | 3,090 |
| 2008-11-13 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2008-11-12 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2008-11-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-11-07 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2008-10-22 | 275 | 309 | 275 | 309 | 8,000 | 3,090 |
| 2008-10-17 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2008-10-16 | 240 | 255 | 240 | 255 | 8,000 | 2,550 |
| 2008-10-15 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2008-10-09 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-10-08 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2008-10-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-10-03 | 290 | 309 | 290 | 309 | 2,000 | 3,090 |
| 2008-10-02 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2008-09-30 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-09-25 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-09-16 | 318 | 318 | 318 | 318 | 9,000 | 3,180 |
| 2008-09-12 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2008-09-08 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2008-09-05 | 325 | 325 | 320 | 320 | 2,000 | 3,200 |
| 2008-08-25 | 300 | 310 | 300 | 310 | 3,000 | 3,100 |
| 2008-08-15 | 310 | 311 | 310 | 310 | 13,000 | 3,100 |
| 2008-08-14 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-08-13 | 315 | 315 | 308 | 308 | 3,000 | 3,080 |
| 2008-08-12 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2008-08-08 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 2008-08-07 | 317 | 326 | 317 | 326 | 3,000 | 3,260 |
| 2008-08-05 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-07-18 | 319 | 319 | 319 | 319 | 6,000 | 3,190 |
| 2008-07-15 | 310 | 319 | 310 | 319 | 13,000 | 3,190 |
| 2008-07-11 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 2008-07-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-07-08 | 334 | 334 | 334 | 334 | 5,000 | 3,340 |
| 2008-07-07 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-07-01 | 323 | 323 | 308 | 312 | 6,000 | 3,120 |
| 2008-06-16 | 333 | 333 | 333 | 333 | 14,000 | 3,330 |
| 2008-06-13 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 2008-06-12 | 338 | 338 | 333 | 333 | 2,000 | 3,330 |
| 2008-06-09 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2008-06-06 | 333 | 333 | 333 | 333 | 9,000 | 3,330 |
| 2008-05-15 | 333 | 333 | 333 | 333 | 9,000 | 3,330 |
| 2008-05-12 | 344 | 344 | 333 | 333 | 3,000 | 3,330 |
| 2008-05-09 | 332 | 334 | 332 | 334 | 2,000 | 3,340 |
| 2008-05-02 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2008-04-25 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2008-04-18 | 317 | 317 | 311 | 311 | 3,000 | 3,110 |
| 2008-04-17 | 317 | 327 | 317 | 327 | 2,000 | 3,270 |
| 2008-04-16 | 331 | 332 | 322 | 327 | 6,000 | 3,270 |
| 2008-04-15 | 332 | 332 | 332 | 332 | 9,000 | 3,320 |
| 2008-04-14 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2008-04-11 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2008-04-10 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-04-08 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2008-03-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-03-21 | 340 | 340 | 320 | 320 | 2,000 | 3,200 |
| 2008-03-17 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 2008-03-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-03-11 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2008-03-10 | 337 | 337 | 337 | 337 | 5,000 | 3,370 |
| 2008-02-18 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 2008-02-15 | 326 | 335 | 326 | 335 | 3,000 | 3,350 |
| 2008-02-14 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 2008-02-13 | 345 | 345 | 340 | 340 | 4,000 | 3,400 |
| 2008-02-12 | 330 | 340 | 330 | 340 | 3,000 | 3,400 |
| 2008-01-30 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2008-01-22 | 310 | 340 | 310 | 340 | 3,000 | 3,400 |
| 2008-01-17 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 2008-01-16 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2008-01-15 | 331 | 331 | 331 | 331 | 5,000 | 3,310 |
| 2008-01-11 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2008-01-09 | 333 | 333 | 333 | 333 | 5,000 | 3,330 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
